Braemar Shipping Services PLC (PK)【BSEAF】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	0	0	3.14	3.14	3.14	172	3.14	CS
4	0.01	0.319488817891	3.13	3.14	3.06	9000	3.06076449	CS
12	0.2697	9.3962303592	2.8703	3.14	2.831792	4021	2.98745035	CS
26	0.3221	11.4304978885	2.8179	3.14	2.8179	5059	2.9284715	CS
52	0.03	0.96463022508	3.11	3.4123	2.7	3379	2.97023816	CS
156	0.66	26.6129032258	2.48	4.15	2.08	3320	3.17073021	CS
260	-0.709306	-18.4268540875	3.849306	4.547339	2.08	5068	3.54480937	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781818140	3.14	0	0.00	3.14	3.14	3.14	0
1781731740	3.14	0	0.00	3.14	3.14	3.14	0
1781645340	3.14	0	0.00	3.14	3.14	3.14	0
1781558940	3.14	0.08	2.61	3.14	3.14	3.14	172
1781299740	3.06	0	0.00	3.06	3.06	3.06	0
1781213340	3.06	0	0.00	3.06	3.06	3.06	0
1781126940	3.06	0	0.00	3.06	3.06	3.06	0
1781040540	3.06	0	0.00	3.06	3.06	3.06	0
1780954140	3.06	0	0.00	3.06	3.06	3.06	0
1780694940	3.06	0	0.00	3.06	3.06	3.06	0
1780608540	3.06	0	0.00	3.06	3.06	3.06	0
1780522140	3.06	0	0.00	3.06	3.06	3.06	0
1780435740	3.06	0.19	6.61	3.13	3.13	3.06	17827
1780349400	2.8703	0	0.00	2.8703	2.8703	2.8703	0
1780090200	2.8703	0	0.00	2.8703	2.8703	2.8703	0
1780003800	2.8703	0	0.00	2.8703	2.8703	2.8703	0
1779917400	2.8703	0	0.00	2.8703	2.8703	2.8703	0
1779831000	2.8703	0	0.00	2.8703	2.8703	2.8703	0
1779485400	2.8703	0	0.00	2.8703	2.8703	2.8703	0
1779399000	2.8703	0	0.00	2.8703	2.8703	2.8703	0
1779312600	2.8703	0	0.00	2.8703	2.8703	2.8703	0
1779226200	2.8703	0	0.00	2.8703	2.8703	2.8703	0
1779139800	2.8703	0	0.00	2.8703	2.8703	2.8703	0
1778880600	2.8703	0	0.00	2.8703	2.8703	2.8703	0
1778794200	2.8703	0	0.00	2.8703	2.8703	2.8703	0
1778707800	2.8703	0	0.00	2.8703	2.8703	2.8703	0
1778621400	2.8703	0	0.00	2.8703	2.8703	2.8703	0
1778535000	2.8703	0	0.00	2.8703	2.8703	2.8703	0
1778275800	2.8703	0	0.00	2.8703	2.8703	2.8703	0
1778189400	2.8703	0	0.00	2.8703	2.8703	2.8703	0
1778103000	2.8703	0	0.00	2.8703	2.8703	2.8703	0
1778016600	2.8703	0	0.00	2.8703	2.8703	2.8703	0
1777930200	2.8703	0	0.00	2.8703	2.8703	2.8703	0
1777671000	2.8703	0.04	1.36	2.8703	2.8703	2.8703	0
1777584540	2.831792	-0.04	-1.34	2.831792	2.831792	2.831792	3386
1777498200	2.8703	0	0.00	2.8703	2.8703	2.8703	0
1777411800	2.8703	0	0.00	2.8703	2.8703	2.8703	1214
1777325400	2.8703	0	0.00	2.8703	2.8703	2.8703	5000
1777065960	2.8703	0	0.00	2.8703	2.8703	2.8703	0
1776979560	2.8703	0	0.00	2.8703	2.8703	2.8703	0
1776893160	2.8703	0	0.00	2.8703	2.8703	2.8703	0
1776806760	2.8703	0	0.00	2.8703	2.8703	2.8703	0
1776720360	2.8703	0	0.00	2.8703	2.8703	2.8703	0
1776461160	2.8703	0	0.00	2.8703	2.8703	2.8703	0
1776374760	2.8703	0	0.00	2.8703	2.8703	2.8703	0
1776288360	2.8703	0.01	0.27	2.8703	2.8703	2.8703	551
1776201900	2.8626999	0	0.00	2.8626999	2.8626999	2.8626999	0
1776115500	2.8626999	0	0.00	2.8626999	2.8626999	2.8626999	0
1775856300	2.8626999	0	0.00	2.8626999	2.8626999	2.8626999	0
1775769900	2.8626999	0	0.00	2.8626999	2.8626999	2.8626999	0
1775683500	2.8626999	0	0.00	2.8626999	2.8626999	2.8626999	0
1775597100	2.8626999	0	0.00	2.8626999	2.8626999	2.8626999	0
1775510700	2.8626999	0	0.00	2.8626999	2.8626999	2.8626999	0
1775165100	2.8626999	0	0.00	2.8626999	2.8626999	2.8626999	0
1775078700	2.8626999	0	0.00	2.8626999	2.8626999	2.8626999	0
1774992300	2.8626999	0	0.00	2.8626999	2.8626999	2.8626999	0
1774905900	2.8626999	0	0.00	2.8626999	2.8626999	2.8626999	0
1774646700	2.8626999	0	0.00	2.8626999	2.8626999	2.8626999	0
1774560300	2.8626999	0	0.00	2.8626999	2.8626999	2.8626999	0
1774473900	2.8626999	-0.15	-4.89	2.8626999	2.8626999	2.8626999	32033
1774387560	3.0099999	0.12	4.15	3.0099999	3.0099999	3.0099999	7336
1774252800	2.89	0	0.00	2.89	2.89	2.89	0